Ryman Hospitality Properties, Inc. (REIT) (RHP)

Historical Prices For Ryman Hospitality Properties, Inc. (REIT) (RHP)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	93.62	94.52	92.11	92.91	655,786	92.91
7/31/2025	96.20	96.66	94.90	95.06	457,601	95.06
7/30/2025	99.05	99.31	95.89	96.88	420,581	96.88
7/29/2025	99.15	99.75	97.93	98.54	380,768	98.54
7/28/2025	99.59	100.20	98.72	98.93	559,937	98.93
7/25/2025	99.41	99.95	98.58	99.62	443,934	99.62
7/24/2025	99.54	100.58	98.67	98.76	391,340	98.76
7/23/2025	99.96	101.22	99.35	100.19	538,478	100.19
7/22/2025	98.70	100.03	98.57	99.73	787,255	99.73
7/21/2025	100.95	101.44	98.85	98.90	682,003	98.90
7/18/2025	101.40	101.41	99.57	99.99	697,737	99.99
7/17/2025	101.56	102.59	100.69	101.02	534,031	101.02
7/16/2025	102.15	103.45	100.83	101.61	601,954	101.61
7/15/2025	104.30	104.30	101.61	101.65	747,329	101.65
7/14/2025	103.17	103.93	102.38	103.81	410,094	103.81
7/11/2025	103.78	104.04	102.46	103.25	357,998	103.25
7/10/2025	102.51	105.18	102.09	104.45	454,105	104.45
7/09/2025	102.91	103.01	101.49	102.14	436,528	102.14
7/08/2025	101.54	103.73	101.54	102.32	495,186	102.32
7/07/2025	102.30	103.63	100.73	101.54	399,633	101.54
7/03/2025	103.58	104.50	102.72	103.14	224,824	103.14
7/02/2025	101.89	103.82	101.16	103.32	860,988	103.32
7/01/2025	98.34	103.11	98.09	101.45	1,103,065	101.45
6/30/2025	99.34	99.66	97.19	98.67	851,446	98.67
6/27/2025	100.80	101.82	99.89	100.55	628,894	99.40
6/26/2025	99.13	100.30	98.50	100.11	456,754	98.97
6/25/2025	99.88	100.16	98.32	98.82	512,226	97.69
6/24/2025	101.81	102.21	100.04	100.41	690,398	99.26
6/23/2025	98.83	100.98	97.68	100.90	700,948	99.75
6/20/2025	99.19	99.81	98.15	98.79	815,518	97.66
6/18/2025	97.25	99.85	97.25	98.34	960,364	97.22
6/17/2025	96.05	98.29	96.05	97.15	569,463	96.04
6/16/2025	96.05	97.68	95.61	97.68	526,522	96.56
6/13/2025	96.82	97.97	94.11	94.93	561,946	93.84
6/12/2025	97.44	98.63	97.39	98.15	521,603	97.03
6/11/2025	100.00	101.21	98.22	98.62	629,291	97.49
6/10/2025	99.01	101.41	98.71	100.10	1,093,792	98.96
6/09/2025	97.09	98.56	96.05	98.13	642,886	97.01
6/06/2025	97.47	97.89	96.47	96.76	713,702	95.65
6/05/2025	95.99	96.47	94.66	95.94	739,438	94.84
6/04/2025	98.14	98.46	95.99	96.26	1,158,261	95.16
6/03/2025	96.63	98.36	96.08	97.80	580,681	96.68
6/02/2025	96.94	97.16	94.96	96.95	511,324	95.84
5/30/2025	96.77	97.92	95.69	97.11	783,917	96.00
5/29/2025	96.99	97.44	96.02	97.34	843,417	96.23
5/28/2025	97.39	97.68	96.03	96.57	632,181	95.47
5/27/2025	96.03	97.52	94.86	97.39	849,702	96.28
5/23/2025	93.48	95.13	93.39	94.37	542,061	93.29
5/22/2025	94.46	95.89	93.72	95.37	647,928	94.28
5/21/2025	95.89	96.41	94.58	94.70	1,065,324	93.62
5/20/2025	96.65	97.68	95.85	96.99	3,141,766	95.88
5/19/2025	97.39	99.50	97.39	99.17	464,295	98.04
5/16/2025	98.33	99.14	97.41	99.01	687,890	97.88
5/15/2025	98.00	99.05	97.11	98.12	635,145	97.00
5/14/2025	99.33	100.10	98.54	98.64	671,126	97.51
5/13/2025	101.67	102.20	100.37	100.37	697,767	99.22
5/12/2025	101.38	103.13	100.13	101.30	768,331	100.14
5/09/2025	96.88	97.90	96.20	97.11	534,374	96.00
5/08/2025	95.42	97.38	94.52	96.85	707,517	95.74
5/07/2025	94.29	95.28	93.61	94.56	644,094	93.48
5/06/2025	94.00	95.10	93.25	94.00	579,902	92.92
5/05/2025	92.55	96.13	91.80	94.77	808,924	93.69
5/02/2025	92.54	94.25	90.40	93.58	1,043,444	92.51